Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.16	46.85	45.16	45.30	170,612	-0.55(-1.19%)
Jan 30, 2018	45.38	45.98	44.84	45.85	359,759	+0.16(+0.34%)
Jan 29, 2018	46.10	46.49	45.50	45.69	383,819	-0.60(-1.29%)
Jan 26, 2018	46.50	46.55	45.91	46.29	549,587	-0.02(-0.04%)
Jan 25, 2018	46.36	46.77	45.78	46.31	449,716	-0.10(-0.21%)
Jan 24, 2018	46.94	47.49	45.98	46.41	667,316	-0.32(-0.69%)
Jan 23, 2018	46.79	46.96	45.82	46.73	375,915	-0.94(-1.97%)
Jan 22, 2018	47.15	47.67	46.97	47.67	227,356	+0.63(+1.35%)
Jan 19, 2018	46.33	47.48	46.33	47.03	253,204	+0.53(+1.13%)
Jan 18, 2018	46.74	46.87	46.23	46.50	222,948	-0.29(-0.63%)
Jan 17, 2018	46.85	46.93	46.27	46.80	326,663	+0.21(+0.44%)
Jan 16, 2018	47.74	47.84	46.24	46.59	277,416	-0.66(-1.41%)
Jan 12, 2018		47.26	47.26	47.26	0	+0.53(+1.13%)
Jan 11, 2018	46.00	46.88	46.00	46.73	116,101	+0.74(+1.61%)
Jan 10, 2018	46.02	46.29	45.87	45.99	132,520	-0.20(-0.42%)
Jan 09, 2018	46.50	46.76	46.15	46.18	124,880	-0.08(-0.17%)
Jan 08, 2018	46.15	46.40	45.80	46.26	149,617	+0.01(+0.02%)
Jan 05, 2018	46.31	46.53	45.96	46.25	173,778	-0.01(-0.02%)
Jan 04, 2018	46.39	46.90	46.01	46.26	217,324	+0.17(+0.36%)
Jan 03, 2018	46.12	46.40	45.87	46.09	150,177	+0.02(+0.04%)
Jan 02, 2018	46.67	46.67	45.83	46.07	263,194	-0.38(-0.82%)
Dec 29, 2017		46.45	46.45	46.45	0	+0.17(+0.36%)
Dec 28, 2017	46.16	46.73	46.03	46.29	147,602	+0.24(+0.53%)
Dec 27, 2017	46.24	46.57	45.60	46.04	152,457	-0.27(-0.59%)
Dec 26, 2017	45.93	46.38	45.83	46.32	96,395	+0.30(+0.66%)
Dec 22, 2017	46.33	46.33	45.86	46.01	146,611	-0.37(-0.80%)
Dec 21, 2017	45.87	46.63	45.47	46.39	171,158	+0.94(+2.06%)
Dec 20, 2017	45.72	45.95	45.05	45.45	308,939	-0.24(-0.53%)
Dec 19, 2017	46.06	46.43	45.61	45.69	260,701	-0.33(-0.72%)
Dec 18, 2017	46.27	47.10	45.83	46.02	385,519	+0.31(+0.68%)
Dec 15, 2017	45.17	46.12	44.87	45.71	559,349	+0.74(+1.65%)
Dec 14, 2017	45.02	45.70	44.70	44.97	244,934	+0.06(+0.13%)
Dec 13, 2017	44.76	45.66	44.24	44.91	211,676	+0.06(+0.13%)
Dec 12, 2017	45.00	45.18	44.54	44.85	424,405	-0.08(-0.17%)
Dec 11, 2017	44.83	45.12	44.39	44.93	450,865	+0.09(+0.20%)
Dec 08, 2017	44.69	45.17	44.61	44.84	229,244	+0.00(+0.00%)
Dec 07, 2017	43.92	44.74	43.47		256,683	+0.00(+0.00%)
Dec 06, 2017	43.24	44.06	43.20	43.92	195,709	+0.41(+0.94%)
Dec 05, 2017	44.31	44.43	43.13	43.51	331,855	-0.70(-1.59%)
Dec 04, 2017	44.77	44.77	44.12	44.22	193,683	+0.11(+0.24%)
Dec 01, 2017	43.64	44.16	42.76	44.11	360,834	+0.37(+0.85%)
Nov 30, 2017	43.07	44.30	43.07	43.74	469,630	+0.99(+2.31%)
Nov 29, 2017	42.35	42.93	42.03	42.75	131,555	+0.46(+1.09%)
Nov 28, 2017	41.59	42.45	41.25	42.29	135,164	+0.80(+1.93%)
Nov 27, 2017	41.06	41.77	40.95	41.49	259,248	+0.47(+1.14%)
Nov 24, 2017	41.76	41.76	40.56	41.02	55,758	-0.47(-1.13%)
Nov 22, 2017	40.98	41.61	40.96	41.49	152,003	+0.50(+1.22%)
Nov 21, 2017	40.77	41.13	40.57	40.99	225,408	+0.03(+0.07%)
Nov 20, 2017	40.64	40.96	39.33	40.96	290,611	-0.10(-0.24%)
Nov 17, 2017	40.49	41.33	40.06	41.06	116,336	+0.26(+0.65%)
Nov 16, 2017	40.13	40.92	40.13	40.80	138,461	+0.76(+1.90%)
Nov 15, 2017	39.99	40.15	39.54	40.04	163,882	-0.31(-0.77%)
Nov 14, 2017	39.96	40.38	39.81	40.35	103,852	+0.13(+0.32%)
Nov 13, 2017	40.09	40.35	39.56	40.22	109,069	-0.26(-0.65%)
Nov 10, 2017	40.45	40.64	40.15	40.49	95,180	-0.02(-0.05%)
Nov 09, 2017	41.38	41.38	40.14	40.50	109,678	-1.22(-2.93%)
Nov 08, 2017	40.90	41.87	40.79	41.73	213,357	+0.55(+1.33%)
Nov 07, 2017	41.21	41.25	40.59	41.18	202,083	+0.36(+0.89%)
Nov 06, 2017	40.54	40.93	40.42	40.82	229,657	+0.25(+0.63%)
Nov 03, 2017	40.19	41.13	39.52	40.56	211,236	+0.50(+1.24%)
Nov 02, 2017	38.88	40.90	38.85	40.07	397,801	+1.70(+4.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.